Maike Tube Industry Holdings Limited (HKG:1553)
Hong Kong · Delayed Price · Currency is HKD 1.430
+0.050 (3.62%)
May 27, 2026, 3:55 PM HKT
HKG:1553 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| May 27, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 3.62% | 14,000 |
| May 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| May 22, 2026 | 1.42 | 1.45 | 1.38 | 1.38 | 1.38 | -3.50% | 126,000 |
| May 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 18,000 |
| May 20, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -4.03% | 36,000 |
| May 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| May 18, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -7.45% | 22,000 |
| May 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| May 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| May 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| May 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| May 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| May 8, 2026 | 1.53 | 1.65 | 1.48 | 1.65 | 1.65 | 12.24% | 224,000 |
| May 7, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| May 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| May 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| May 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 12,000 |
| Apr 22, 2026 | 1.44 | 1.44 | 1.44 | 1.45 | 1.45 | - | 4,000 |
| Apr 21, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 8,000 |
| Apr 20, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 30,000 |
| Apr 17, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -3.33% | 4,000 |
| Apr 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Apr 15, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 3.45% | 14,000 |
| Apr 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 8,000 |
| Apr 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 10, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 9, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 18,000 |
| Apr 8, 2026 | 1.54 | 1.59 | 1.46 | 1.47 | 1.47 | -3.92% | 26,000 |
| Apr 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 1, 2026 | 1.54 | 1.54 | 1.48 | 1.53 | 1.53 | -1.29% | 4,000 |
| Mar 31, 2026 | 1.49 | 1.56 | 1.49 | 1.55 | 1.55 | 5.44% | 22,000 |
| Mar 30, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 22,000 |
| Mar 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Mar 26, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | 16,000 |
| Mar 25, 2026 | 1.45 | 1.45 | 1.39 | 1.45 | 1.45 | -3.33% | 402,000 |
| Mar 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 23, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.32% | 20,000 |
| Mar 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Mar 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Mar 18, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.95% | 12,000 |
| Mar 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Mar 16, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 10,000 |
| Mar 13, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |